Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegion Plc (NY: ALLE )

123.85 -1.02 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 109.37 109.56 106.28 106.30 840,815 -3.46(-3.15%)
Mar 30, 2022 110.95 112.19 109.27 109.75 767,165 -1.65(-1.48%)
Mar 29, 2022 111.36 112.05 109.70 111.40 727,495 +1.52(+1.38%)
Mar 28, 2022 108.45 110.15 107.97 109.88 447,037 +1.14(+1.05%)
Mar 25, 2022 109.06 109.20 107.66 108.74 538,469 -0.28(-0.26%)
Mar 24, 2022 110.02 110.02 108.14 109.02 627,513 -0.58(-0.53%)
Mar 23, 2022 113.19 113.19 109.36 109.60 518,359 -4.14(-3.64%)
Mar 22, 2022 113.72 114.44 113.19 113.74 507,767 +0.21(+0.19%)
Mar 21, 2022 113.90 115.16 112.41 113.53 618,944 -0.86(-0.75%)
Mar 18, 2022 114.09 114.63 112.47 114.39 966,969 +0.34(+0.30%)
Mar 17, 2022 111.85 114.91 111.14 114.05 594,113 +1.31(+1.16%)
Mar 16, 2022 111.61 113.98 110.53 112.75 654,139 +1.91(+1.72%)
Mar 15, 2022 108.79 111.28 108.39 110.84 631,518 +2.84(+2.63%)
Mar 14, 2022 108.19 109.62 106.13 108.00 652,919 +0.62(+0.58%)
Mar 11, 2022 109.76 109.97 107.36 107.39 448,636 -1.53(-1.41%)
Mar 10, 2022 109.09 110.25 107.87 108.92 545,605 -1.58(-1.43%)
Mar 09, 2022 109.37 112.07 109.37 110.50 676,585 +3.00(+2.79%)
Mar 08, 2022 111.19 112.61 107.40 107.50 1,119,599 -3.18(-2.88%)
Mar 07, 2022 113.33 114.41 110.67 110.69 884,864 -2.47(-2.18%)
Mar 04, 2022 112.38 113.80 112.05 113.15 1,083,769 -0.41(-0.36%)
Mar 03, 2022 114.35 115.06 113.39 113.56 1,114,045 +0.33(+0.29%)
Mar 02, 2022 111.78 114.22 111.17 113.23 801,031 +2.64(+2.39%)
Mar 01, 2022 109.96 111.78 108.18 110.59 960,358 +0.11(+0.10%)
Feb 28, 2022 110.32 111.06 108.89 110.48 1,031,457 -0.56(-0.50%)
Feb 25, 2022 107.84 111.28 108.30 111.04 782,303 +3.28(+3.04%)
Feb 24, 2022 103.62 107.98 103.06 107.76 1,148,458 +2.06(+1.95%)
Feb 23, 2022 109.89 110.39 105.16 105.70 1,033,540 -3.81(-3.48%)
Feb 22, 2022 109.73 111.16 108.54 109.51 613,683 -0.60(-0.54%)
Feb 18, 2022 110.11 0 -0.44(-0.40%)
Feb 17, 2022 110.34 112.72 109.82 110.55 991,179 -0.63(-0.56%)
Feb 16, 2022 111.94 113.22 109.23 111.18 2,064,141 -1.78(-1.58%)
Feb 15, 2022 109.59 115.89 109.59 112.96 1,501,999 -1.20(-1.05%)
Feb 14, 2022 114.99 115.76 112.56 114.16 754,055 -0.52(-0.45%)
Feb 11, 2022 116.61 117.88 113.82 114.68 591,048 -1.75(-1.51%)
Feb 10, 2022 118.33 119.32 115.80 116.43 886,001 -4.33(-3.59%)
Feb 09, 2022 119.29 120.97 118.19 120.77 1,005,840 +3.34(+2.84%)
Feb 08, 2022 116.46 118.22 115.76 117.43 515,390 +1.22(+1.05%)
Feb 07, 2022 116.00 118.00 115.05 116.21 1,155,292 +1.17(+1.01%)
Feb 04, 2022 112.05 115.77 111.51 115.05 1,341,147 +3.03(+2.70%)
Feb 03, 2022 115.10 111.80 112.02 1,157,046 -3.93(-3.39%)
Feb 02, 2022 116.07 117.70 114.88 115.94 756,548 +0.17(+0.15%)
Feb 01, 2022 118.31 119.21 114.78 115.77 746,920 -2.63(-2.22%)
Jan 31, 2022 116.12 118.53 118.40 672,788 +1.47(+1.25%)
Jan 28, 2022 115.56 116.97 113.53 116.94 793,071 +0.68(+0.58%)
Jan 27, 2022 117.41 119.02 115.14 116.26 725,885 +0.12(+0.10%)
Jan 26, 2022 117.21 119.90 115.45 116.14 990,593 -0.28(-0.24%)
Jan 25, 2022 116.92 117.29 114.56 116.42 713,314 -2.77(-2.32%)
Jan 24, 2022 115.03 119.67 114.13 119.19 1,165,168 +2.19(+1.87%)
Jan 21, 2022 116.64 118.30 115.43 117.00 652,487 +0.51(+0.44%)
Jan 20, 2022 118.91 120.26 116.33 116.49 613,532 -2.10(-1.77%)
Jan 19, 2022 119.97 120.80 118.41 118.59 598,771 -0.93(-0.78%)
Jan 18, 2022 118.90 120.13 117.81 119.52 658,680 -0.55(-0.46%)
Jan 14, 2022 120.07 0 -1.60(-1.32%)
Jan 13, 2022 123.61 125.35 121.42 121.67 466,250 -1.41(-1.14%)
Jan 12, 2022 123.88 124.80 122.64 123.08 550,432 -0.03(-0.02%)
Jan 11, 2022 121.19 123.30 119.88 123.11 568,547 +2.43(+2.01%)
Jan 10, 2022 121.15 121.60 118.01 120.68 930,958 -1.49(-1.22%)
Jan 07, 2022 123.23 124.27 121.96 122.17 868,847 -1.39(-1.12%)
Jan 06, 2022 124.78 125.16 123.33 123.55 494,181 -1.20(-0.96%)
Jan 05, 2022 128.06 128.81 124.66 124.75 647,440 -2.98(-2.33%)
Jan 04, 2022 125.76 128.15 125.72 127.73 473,727 +2.93(+2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.